Mercados españoles cerrados

Wacker Chemie AG (WCH.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
102,45+1,90 (+1,89%)
Al cierre: 08:16AM CEST
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 2024102,45102,45102,45102,45102,4510
14 may 2024100,55100,55100,55100,55100,55-
13 may 2024100,10100,10100,10100,10100,10-
10 may 2024101,05101,05101,05101,05101,05-
09 may 202499,5699,5699,5699,5699,56-
09 may 20243 Dividendo
08 may 2024105,55105,55105,55105,55102,55-
07 may 2024102,20102,20102,20102,2099,30-
06 may 2024102,95102,95102,95102,95100,02-
03 may 2024102,40102,40102,40102,4099,49-
02 may 2024101,15101,15101,15101,1598,28-
30 abr 2024101,75101,75101,75101,7598,86-
29 abr 2024101,00101,00101,00101,0098,13-
26 abr 2024103,45103,45103,45103,45100,51-
25 abr 2024107,15107,15107,15107,15104,10-
24 abr 2024109,20109,20109,20109,20106,10-
23 abr 2024111,00111,00111,00111,00107,85-
22 abr 2024109,95109,95109,95109,95106,82-
19 abr 2024104,25104,25104,25104,25101,29-
18 abr 2024107,60107,60107,60107,60104,54-
17 abr 2024106,85107,90106,85107,90104,8310
16 abr 2024106,55106,55106,55106,55103,5226
15 abr 2024110,40110,40110,40110,40107,26-
12 abr 2024110,15110,15110,15110,15107,02-
11 abr 2024111,40111,40111,40111,40108,23-
10 abr 2024114,05114,05114,05114,05110,81-
09 abr 2024115,35115,35115,35115,35112,07-
08 abr 2024113,30116,15113,30116,15112,851
05 abr 2024112,45112,45112,45112,45109,25-
04 abr 2024111,35111,35111,35111,35108,19-
03 abr 2024104,25104,25104,25104,25101,29-
02 abr 2024104,10104,10104,10104,10101,14-
28 mar 2024106,75106,75106,75106,75103,72-
27 mar 2024106,80106,80106,80106,80103,76-
26 mar 2024108,25108,25108,25108,25105,17-
25 mar 2024110,25110,25110,25110,25107,12-
22 mar 2024107,90107,90107,90107,90104,83-
21 mar 2024108,10108,10108,10108,10105,03-
20 mar 2024106,05106,05106,05106,05103,04-
19 mar 2024106,00106,00106,00106,00102,99-
18 mar 2024106,45106,45106,45106,45103,42-
15 mar 2024103,95103,95103,95103,95101,00-
14 mar 2024107,40107,40107,00107,00103,961
13 mar 2024109,55109,55109,55109,55106,44-
12 mar 2024104,00109,75104,00109,75106,631
11 mar 2024103,70103,70103,70103,70100,75-
08 mar 2024105,55105,55105,55105,55102,55-
07 mar 2024103,05106,20103,05106,20103,1825
06 mar 2024101,00104,25101,00104,25101,291
05 mar 2024102,55102,55102,55102,5599,64-
04 mar 2024104,40104,40104,40104,40101,43-
01 mar 2024101,40101,40101,40101,4098,52-
29 feb 2024100,50100,50100,50100,5097,64-
28 feb 202499,4299,4299,4299,4296,59-
27 feb 202496,5896,7096,5896,7093,9510
26 feb 202497,3697,3697,3697,3694,59-
23 feb 202497,6097,6097,6097,6094,83-
22 feb 202499,5299,5299,5299,5296,69-
21 feb 202499,3299,3298,9898,9896,1710
20 feb 2024101,35101,35101,35101,3598,47-
19 feb 2024101,20101,20100,60100,6097,7416
16 feb 202499,7299,9899,7299,9897,1450
15 feb 202497,1697,1697,1697,1694,40-
14 feb 202496,1296,1296,1296,1293,39-
13 feb 202497,1097,1097,1097,1094,34-
12 feb 202496,4896,4896,4896,4893,74-
09 feb 202499,5299,5299,5299,5296,69-
08 feb 2024100,45101,05100,45101,0598,18650
07 feb 2024103,05103,05103,05103,05100,12-
06 feb 2024104,00104,00104,00104,00101,04400
05 feb 2024102,00102,00102,00102,0099,10-
02 feb 2024101,75101,75101,75101,7598,86-
01 feb 2024100,95100,95100,95100,9598,08-
31 ene 2024100,45100,45100,45100,4597,59-
30 ene 2024101,25101,25101,25101,2598,37-
29 ene 202498,9698,9698,9698,9696,155
26 ene 202499,4099,4099,4099,4096,57-
25 ene 2024101,05101,05101,05101,0598,18-
24 ene 2024101,95101,95101,95101,9599,05100
23 ene 202496,0096,0096,0096,0093,27-
22 ene 202495,9095,9095,9095,9093,17-
19 ene 202494,4294,4294,4294,4291,74-
18 ene 202491,8894,5291,8894,5291,8375
17 ene 202494,7294,7294,7294,7292,03-
16 ene 202495,6296,6295,6296,6293,8750
15 ene 2024100,20100,20100,20100,2097,35-
12 ene 2024100,20100,20100,20100,2097,35-
11 ene 2024102,60102,60102,60102,6099,68-
10 ene 2024104,25104,25104,25104,25101,29-
09 ene 2024108,65108,65108,65108,65105,56-
08 ene 2024105,40105,40105,40105,40102,40-
05 ene 2024104,25104,25104,25104,25101,29-
04 ene 2024105,95106,35105,95106,35103,33100
03 ene 2024112,90112,90107,75107,75104,6954
02 ene 2024114,35114,35114,35114,35111,10-
29 dic 2023114,05114,05114,05114,05110,81-
28 dic 2023114,65114,65114,65114,65111,39-
27 dic 2023114,05114,05114,05114,05110,81-
22 dic 2023113,90113,90113,90113,90110,66-
21 dic 2023113,80113,80113,80113,80110,57-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...